iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
25.58
0.00 (0.00%)
Jun 4, 2025, 4:00 PM - Market closed
QNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 25.56 | 25.60 | 25.56 | 25.58 | 25.58 | - | 1,215 |
| Jun 3, 2025 | 25.35 | 25.58 | 25.34 | 25.58 | 25.58 | 1.11% | 1,411 |
| Jun 2, 2025 | 25.10 | 25.31 | 24.90 | 25.30 | 25.30 | 0.64% | 3,213 |
| May 30, 2025 | 25.01 | 25.14 | 24.86 | 25.14 | 25.14 | -0.27% | 1,566 |
| May 29, 2025 | 25.35 | 25.35 | 25.21 | 25.21 | 25.21 | -0.32% | 5,278 |
| May 28, 2025 | 25.47 | 25.47 | 25.29 | 25.29 | 25.29 | -0.92% | 1,611 |
| May 27, 2025 | 25.55 | 25.55 | 25.52 | 25.52 | 25.52 | 1.89% | 545 |
| May 23, 2025 | 24.97 | 25.10 | 24.95 | 25.05 | 25.05 | -1.18% | 2,363 |
| May 22, 2025 | 25.42 | 25.42 | 25.35 | 25.35 | 25.35 | -0.28% | 495 |
| May 21, 2025 | 25.70 | 25.70 | 25.42 | 25.42 | 25.42 | -1.70% | 551 |
| May 20, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.12% | 293 |
| May 19, 2025 | 25.62 | 25.89 | 25.62 | 25.89 | 25.89 | 0.26% | 991 |
| May 16, 2025 | 25.66 | 25.82 | 25.66 | 25.82 | 25.82 | 0.64% | 903 |
| May 15, 2025 | 25.64 | 25.71 | 25.64 | 25.66 | 25.66 | 0.31% | 1,308 |
| May 14, 2025 | 25.71 | 25.71 | 25.52 | 25.58 | 25.58 | -0.27% | 4,966 |
| May 13, 2025 | 25.50 | 25.77 | 25.50 | 25.65 | 25.65 | 1.18% | 5,468 |
| May 12, 2025 | 25.34 | 25.39 | 25.31 | 25.35 | 25.35 | 3.47% | 3,337 |
| May 9, 2025 | 24.51 | 24.52 | 24.50 | 24.50 | 24.50 | 0.04% | 1,969 |
| May 8, 2025 | 24.61 | 24.61 | 24.49 | 24.49 | 24.49 | 1.37% | 1,161 |
| May 7, 2025 | 23.94 | 24.16 | 23.94 | 24.16 | 24.16 | 0.33% | 643 |
| May 6, 2025 | 24.00 | 24.12 | 23.89 | 24.08 | 24.08 | -0.95% | 4,148 |
| May 5, 2025 | 24.10 | 24.38 | 24.10 | 24.31 | 24.31 | -0.21% | 1,307 |
| May 2, 2025 | 24.29 | 24.37 | 24.26 | 24.36 | 24.36 | 2.05% | 2,074 |
| May 1, 2025 | 24.04 | 24.07 | 23.87 | 23.87 | 23.87 | 0.13% | 2,591 |
| Apr 30, 2025 | 23.39 | 23.84 | 23.39 | 23.84 | 23.84 | 0.29% | 4,318 |
| Apr 29, 2025 | 23.40 | 23.77 | 23.40 | 23.77 | 23.77 | 0.72% | 3,239 |
| Apr 28, 2025 | 23.59 | 23.60 | 23.52 | 23.60 | 23.60 | 0.13% | 824 |
| Apr 25, 2025 | 23.43 | 23.61 | 23.37 | 23.57 | 23.57 | 0.45% | 17,964 |
| Apr 24, 2025 | 23.17 | 23.47 | 23.17 | 23.47 | 23.47 | 2.83% | 1,690 |
| Apr 23, 2025 | 23.07 | 23.25 | 22.79 | 22.82 | 22.82 | 1.78% | 19,165 |
| Apr 22, 2025 | 22.16 | 22.53 | 22.14 | 22.42 | 22.42 | 2.42% | 5,313 |
| Apr 21, 2025 | 22.19 | 22.19 | 21.63 | 21.89 | 21.89 | -2.10% | 2,429 |
| Apr 17, 2025 | 22.37 | 22.48 | 22.19 | 22.36 | 22.36 | 0.63% | 6,389 |
| Apr 16, 2025 | 22.42 | 22.42 | 21.96 | 22.22 | 22.22 | -2.11% | 4,748 |
| Apr 15, 2025 | 22.71 | 22.80 | 22.63 | 22.70 | 22.70 | 0.49% | 16,164 |
| Apr 14, 2025 | 22.72 | 22.73 | 22.37 | 22.59 | 22.59 | 0.97% | 3,283 |
| Apr 11, 2025 | 22.06 | 22.37 | 21.88 | 22.37 | 22.37 | 1.41% | 9,216 |
| Apr 10, 2025 | 22.38 | 22.38 | 21.44 | 22.06 | 22.06 | -3.84% | 7,408 |
| Apr 9, 2025 | 20.74 | 22.97 | 20.74 | 22.94 | 22.94 | 10.29% | 10,870 |
| Apr 8, 2025 | 21.79 | 21.84 | 20.51 | 20.80 | 20.80 | -1.93% | 18,170 |
| Apr 7, 2025 | 20.66 | 22.07 | 20.53 | 21.21 | 21.21 | -0.05% | 23,952 |
| Apr 4, 2025 | 21.79 | 21.79 | 21.20 | 21.22 | 21.22 | -6.26% | 10,658 |
| Apr 3, 2025 | 22.98 | 22.98 | 22.64 | 22.64 | 22.64 | -5.05% | 5,475 |
| Apr 2, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.80% | 370 |
| Apr 1, 2025 | 23.52 | 23.65 | 23.52 | 23.65 | 23.65 | 0.72% | 631 |
| Mar 31, 2025 | 23.22 | 23.49 | 23.15 | 23.48 | 23.48 | -0.34% | 1,904 |
| Mar 28, 2025 | 24.08 | 24.08 | 23.55 | 23.56 | 23.56 | -2.37% | 3,230 |
| Mar 27, 2025 | 24.29 | 24.31 | 24.13 | 24.13 | 24.13 | -0.94% | 2,913 |
| Mar 26, 2025 | 24.54 | 24.54 | 24.36 | 24.36 | 24.36 | -1.14% | 185 |
| Mar 25, 2025 | 24.62 | 24.69 | 24.58 | 24.64 | 24.64 | 0.24% | 1,805 |